Canada markets open in 5 hours 57 minutes

EMVision Medical Devices Ltd (EMV.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
2.2213-0.0287 (-1.28%)
At close: 03:58PM AEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.22002.23002.19002.22132.221313,210
Apr 23, 20242.24002.26002.21002.25002.250010,713
Apr 22, 20242.20002.26002.20002.25002.25008,986
Apr 19, 20242.23002.24002.19002.22002.22006,424
Apr 18, 20242.26002.29002.23002.26002.26004,120
Apr 17, 2024------
Apr 16, 20242.32002.33002.17002.21002.210048,116
Apr 15, 20242.30002.38002.25002.38002.380011,184
Apr 12, 20242.43502.48002.28002.33002.330011,146
Apr 11, 20242.36002.40002.33002.40002.40001,286
Apr 10, 20242.43002.48002.37002.43002.43006,042
Apr 09, 20242.37002.41002.37002.41002.41004,394
Apr 08, 20242.45002.45002.32002.34002.34008,796
Apr 05, 20242.37002.53002.36002.48002.48007,343
Apr 04, 20242.50002.53002.48002.50002.50001,770
Apr 03, 20242.54002.54002.42002.51002.51005,603
Apr 02, 20242.60002.60002.52002.58002.580020,118
Mar 28, 20242.57002.65002.55002.56002.56006,310
Mar 27, 20242.58002.67002.53002.64002.640028,234
Mar 26, 20242.67002.68002.51002.51002.51007,504
Mar 25, 20242.56002.67002.47002.67002.670015,610
Mar 22, 20242.49002.50002.45002.48002.48004,217
Mar 21, 20242.45002.56002.41002.55002.55007,711
Mar 20, 20242.52002.61002.49002.49002.490014,819
Mar 19, 20242.50002.57002.50002.56002.56001,470
Mar 18, 20242.58002.61002.56002.57002.57003,517
Mar 15, 20242.51002.66002.50002.65002.650010,931
Mar 14, 20242.58002.65002.58002.61002.61003,587
Mar 13, 20242.40002.56502.40002.56002.560014,505
Mar 12, 20242.31002.40002.31002.35002.35005,154
Mar 11, 20242.58002.58002.30002.38002.3800235,257
Mar 08, 20242.51002.59002.50002.58002.58007,867
Mar 07, 20242.52002.57002.52002.56002.56006,462
Mar 06, 20242.55002.55002.50002.54002.54004,396
Mar 05, 20242.55002.58002.44002.50002.500017,163
Mar 04, 20242.53002.64002.52002.60002.600019,372
Mar 01, 20242.25002.73002.25002.65002.650038,686
Feb 29, 20242.17002.31002.15002.22002.220022,230
Feb 28, 20242.12002.12002.06002.06002.06002,240
Feb 27, 20242.08002.13002.07002.12002.12003,516
Feb 26, 20242.14002.14002.10002.11002.110010,101
Feb 23, 20242.11002.11002.06002.11002.110010,050
Feb 22, 20242.08002.11002.03002.10002.10005,721
Feb 21, 20242.12002.13002.10002.10002.10003,100
Feb 20, 20242.12002.12002.10002.11002.1100653
Feb 19, 20242.10002.17002.10002.10002.10004,278
Feb 16, 20241.99752.09001.95752.09002.090036,020
Feb 15, 20242.02002.06002.00002.00002.00003,871
Feb 14, 20242.03002.06002.03002.06002.06002,100
Feb 13, 20242.02002.05001.98501.98501.98503,736
Feb 12, 20242.05002.05002.04002.05002.0500930
Feb 09, 20242.06002.07002.04002.05002.05001,419
Feb 08, 20242.04002.08002.03002.05002.05003,123
Feb 07, 20242.15002.15002.03002.10002.10009,727
Feb 06, 20242.00002.10001.99502.10002.10004,217
Feb 05, 20241.96501.99501.93001.98001.98007,585
Feb 02, 20241.90001.97001.90001.97001.97002,766
Feb 01, 20241.90501.93501.89501.89501.89503,427
Jan 31, 20241.91001.93001.88501.93001.93001,141
Jan 30, 20241.96001.96001.83501.86501.865018,861
Jan 29, 20242.08002.08001.99502.00002.00002,639
Jan 25, 20242.08002.08002.08002.08002.0800420
Jan 24, 20242.06002.07002.04002.07002.07001,719
Jan 23, 20242.05002.05002.04002.04002.0400546
Jan 22, 20242.01002.01002.01002.01002.0100174
Jan 19, 20242.03002.07001.95501.99501.99504,585
Jan 18, 2024------
Jan 17, 20242.12002.19002.02002.02002.020014,439
Jan 16, 20241.98002.09001.98002.09002.09005,910
Jan 15, 20241.97001.98001.95501.98001.98002,694
Jan 12, 20241.97001.97001.92001.92001.92002,552
Jan 11, 20241.97002.02001.97002.01002.01002,773
Jan 10, 20242.04002.04001.99502.04002.04002,528
Jan 09, 20242.06002.06001.97502.03002.030016,045
Jan 08, 20241.96501.97001.92001.92001.92001,125
Jan 05, 20241.92001.94001.91001.94001.94002,171
Jan 04, 20241.95001.95001.91001.91001.91001,262
Jan 03, 20242.04002.07001.91501.93001.93009,820
Jan 02, 20241.78502.12001.78501.94001.940027,936
Dec 29, 20231.63001.66501.63001.66501.6650242
Dec 28, 20231.65001.69001.65001.66001.6600846
Dec 27, 20231.55501.62501.55501.62001.62001,053
Dec 22, 20231.54001.59001.54001.59001.59001,340
Dec 21, 20231.57001.57001.57001.57001.5700188
Dec 20, 20231.55001.56501.54501.56501.56501,789
Dec 19, 20231.51501.55001.51001.54501.54502,350
Dec 18, 20231.48001.50001.47001.50001.50002,178
Dec 15, 20231.50001.50001.50001.50001.5000250
Dec 14, 2023------
Dec 13, 20231.49001.50501.45001.50501.50509,620
Dec 12, 20231.45501.48001.45501.47001.47001,666
Dec 11, 20231.48001.49001.45001.47501.47504,740
Dec 08, 20231.50001.51501.46001.51501.51507,511
Dec 07, 20231.50501.56001.50501.51501.51501,557
Dec 06, 20231.51001.57001.51001.57001.57003,176
Dec 05, 20231.56501.56501.45501.52501.525011,822
Dec 04, 20231.57001.57001.53501.56501.56503,382
Dec 01, 20231.59501.60001.55001.58501.58509,157
Nov 30, 2023------
Nov 29, 20231.61501.66501.50501.50501.50503,098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...